APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 195.50
-2.00 (-1.01%)
Apr 2, 2026, 5:30 PM CET
APG|SGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 197.50 | 197.50 | 193.00 | 195.50 | 195.50 | -1.01% | 4,621 |
| Apr 1, 2026 | 197.50 | 199.00 | 195.50 | 197.50 | 197.50 | 0.77% | 5,970 |
| Mar 31, 2026 | 196.00 | 197.50 | 194.50 | 196.00 | 196.00 | 0.51% | 4,975 |
| Mar 30, 2026 | 192.00 | 197.00 | 188.00 | 195.00 | 195.00 | 2.09% | 7,818 |
| Mar 27, 2026 | 197.00 | 197.50 | 190.50 | 191.00 | 191.00 | -3.05% | 8,403 |
| Mar 26, 2026 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | - | 4,370 |
| Mar 25, 2026 | 198.50 | 202.00 | 197.00 | 197.00 | 197.00 | 0.51% | 3,840 |
| Mar 24, 2026 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.00% | 4,101 |
| Mar 23, 2026 | 200.00 | 204.00 | 195.00 | 200.00 | 200.00 | -0.99% | 7,642 |
| Mar 20, 2026 | 207.00 | 209.00 | 202.00 | 202.00 | 202.00 | -2.88% | 7,801 |
| Mar 19, 2026 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 1,484 |
| Mar 18, 2026 | 209.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 5,419 |
| Mar 17, 2026 | 210.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.48% | 4,429 |
| Mar 16, 2026 | 209.00 | 211.00 | 207.00 | 210.00 | 210.00 | 0.96% | 5,432 |
| Mar 13, 2026 | 205.00 | 210.00 | 203.00 | 208.00 | 208.00 | 1.46% | 4,555 |
| Mar 12, 2026 | 205.00 | 208.00 | 204.00 | 205.00 | 205.00 | 0.49% | 5,377 |
| Mar 11, 2026 | 207.00 | 207.00 | 203.00 | 204.00 | 204.00 | -0.49% | 3,723 |
| Mar 10, 2026 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 2,138 |
| Mar 9, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | -1.91% | 4,649 |
| Mar 6, 2026 | 208.00 | 212.00 | 206.00 | 209.00 | 209.00 | 0.97% | 1,949 |
| Mar 5, 2026 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 2,414 |
| Mar 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 6,786 |
| Mar 3, 2026 | 215.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.40% | 6,818 |
| Mar 2, 2026 | 211.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.47% | 5,896 |
| Feb 27, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.95% | 3,930 |
| Feb 26, 2026 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | -0.47% | 3,591 |
| Feb 25, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 2,124 |
| Feb 24, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | - | 2,107 |
| Feb 23, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.47% | 5,286 |
| Feb 20, 2026 | 211.00 | 215.00 | 210.00 | 211.00 | 211.00 | 1.44% | 10,354 |
| Feb 19, 2026 | 209.00 | 211.00 | 207.00 | 208.00 | 208.00 | -0.48% | 5,956 |
| Feb 18, 2026 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.97% | 3,107 |
| Feb 17, 2026 | 207.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 5,757 |
| Feb 16, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | - | 7,638 |
| Feb 13, 2026 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 1,899 |
| Feb 12, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.96% | 2,663 |
| Feb 11, 2026 | 211.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.95% | 1,646 |
| Feb 10, 2026 | 212.00 | 212.00 | 208.00 | 211.00 | 211.00 | -0.47% | 1,749 |
| Feb 9, 2026 | 211.00 | 213.00 | 209.00 | 212.00 | 212.00 | 0.47% | 1,943 |
| Feb 6, 2026 | 208.00 | 211.00 | 206.00 | 211.00 | 211.00 | 0.96% | 3,145 |
| Feb 5, 2026 | 211.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.48% | 2,753 |
| Feb 4, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 2,460 |
| Feb 3, 2026 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.47% | 2,224 |
| Feb 2, 2026 | 210.00 | 215.00 | 207.00 | 213.00 | 213.00 | 0.95% | 2,833 |
| Jan 30, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.48% | 1,437 |
| Jan 29, 2026 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 1,801 |
| Jan 28, 2026 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.43% | 1,457 |
| Jan 27, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 731 |
| Jan 26, 2026 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | -0.47% | 1,496 |
| Jan 23, 2026 | 212.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.47% | 2,572 |